2,028$
-3,45%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,10 | 2,20 | 1,92 | 2,10 | 3,45% | 25.779.695,00 |
| 13.10.2025 | 1,98 | 2,05 | 1,97 | 2,03 | 4,10% | 16.833.966,00 |
| 10.10.2025 | 1,96 | 2,01 | 1,91 | 1,95 | 2,09% | 19.238.571,00 |
| 09.10.2025 | 1,87 | 1,98 | 1,86 | 1,91 | 3,24% | 13.296.880,00 |
| 08.10.2025 | 1,87 | 1,90 | 1,81 | 1,85 | 0,00% | 10.887.114,00 |
| 07.10.2025 | 1,90 | 1,90 | 1,77 | 1,85 | 2,21% | 9.916.425,00 |
| 06.10.2025 | 1,76 | 1,84 | 1,72 | 1,81 | 2,84% | 10.187.839,00 |
| 02.10.2025 | 1,76 | 1,82 | 1,72 | 1,76 | 0,00% | 5.161.141,00 |
| 01.10.2025 | 1,78 | 1,79 | 1,72 | 1,76 | -1,68% | 6.299.958,00 |
| 30.09.2025 | 1,74 | 1,80 | 1,72 | 1,79 | 1,70% | 15.516.203,00 |
| 29.09.2025 | 1,78 | 1,79 | 1,72 | 1,76 | 0,00% | 7.473.599,00 |
| 26.09.2025 | 1,69 | 1,77 | 1,69 | 1,76 | 0,57% | 7.347.422,00 |
| 25.09.2025 | 1,59 | 1,78 | 1,56 | 1,75 | 7,36% | 12.410.135,00 |
| 24.09.2025 | 1,68 | 1,73 | 1,62 | 1,63 | -2,98% | 7.059.211,00 |
| 23.09.2025 | 1,73 | 1,74 | 1,64 | 1,68 | -1,75% | 9.886.409,00 |
| 22.09.2025 | 1,67 | 1,73 | 1,61 | 1,71 | 3,64% | 14.164.996,00 |
| 19.09.2025 | 1,51 | 1,65 | 1,49 | 1,65 | 9,27% | 29.892.619,00 |
| 18.09.2025 | 1,52 | 1,52 | 1,49 | 1,51 | 1,34% | 7.722.937,00 |
| 17.09.2025 | 1,50 | 1,52 | 1,47 | 1,49 | -0,67% | 5.932.732,00 |
| 16.09.2025 | 1,58 | 1,60 | 1,49 | 1,50 | -3,23% | 7.141.544,00 |
| 15.09.2025 | 1,50 | 1,57 | 1,42 | 1,55 | 6,16% | 13.801.383,00 |
| 12.09.2025 | 1,51 | 1,51 | 1,43 | 1,46 | -1,35% | 4.930.960,00 |
| 11.09.2025 | 1,49 | 1,51 | 1,47 | 1,48 | -1,33% | 4.373.478,00 |
| 10.09.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 2,04% | 5.368.529,00 |
| 09.09.2025 | 1,46 | 1,50 | 1,45 | 1,47 | 1,38% | 3.600.444,00 |
| 08.09.2025 | 1,48 | 1,49 | 1,44 | 1,45 | -1,36% | 3.646.750,00 |
| 05.09.2025 | 1,56 | 1,56 | 1,42 | 1,47 | -5,16% | 6.600.301,00 |
| 04.09.2025 | 1,57 | 1,58 | 1,50 | 1,55 | -0,64% | 7.650.041,00 |
| 03.09.2025 | 1,55 | 1,62 | 1,51 | 1,56 | 13,87% | 20.128.825,00 |
| 02.09.2025 | 1,37 | 1,39 | 1,33 | 1,37 | -1,44% | 8.087.478,00 |
| 29.08.2025 | 1,41 | 1,43 | 1,37 | 1,39 | 0,00% | 6.655.925,00 |
| 28.08.2025 | 1,37 | 1,42 | 1,35 | 1,39 | 2,21% | 5.544.823,00 |
| 27.08.2025 | 1,38 | 1,40 | 1,35 | 1,36 | -2,86% | 3.427.398,00 |
| 26.08.2025 | 1,35 | 1,42 | 1,35 | 1,40 | 3,70% | 8.645.201,00 |
| 25.08.2025 | 1,35 | 1,38 | 1,32 | 1,35 | 0,75% | 5.439.209,00 |
| 22.08.2025 | 1,25 | 1,38 | 1,25 | 1,34 | 8,06% | 7.398.798,00 |
| 21.08.2025 | 1,19 | 1,25 | 1,19 | 1,24 | 5,08% | 3.402.293,00 |
| 20.08.2025 | 1,22 | 1,25 | 1,16 | 1,18 | -3,28% | 3.870.170,00 |
| 19.08.2025 | 1,28 | 1,30 | 1,20 | 1,22 | -5,43% | 5.915.152,00 |
| 18.08.2025 | 1,20 | 1,30 | 1,18 | 1,29 | 9,32% | 7.899.028,00 |
| 15.08.2025 | 1,19 | 1,20 | 1,16 | 1,18 | -1,67% | 1.346.284,00 |
| 14.08.2025 | 1,18 | 1,20 | 1,16 | 1,20 | 0,84% | 2.114.702,00 |
| 13.08.2025 | 1,21 | 1,22 | 1,15 | 1,19 | -1,65% | 3.092.192,00 |
| 12.08.2025 | 1,23 | 1,23 | 1,19 | 1,21 | 0,00% | 2.878.092,00 |
| 11.08.2025 | 1,23 | 1,24 | 1,18 | 1,21 | -0,82% | 3.274.898,00 |
| 08.08.2025 | 1,24 | 1,29 | 1,21 | 1,22 | 0,00% | 3.175.551,00 |
| 07.08.2025 | 1,27 | 1,27 | 1,19 | 1,22 | -2,40% | 4.866.237,00 |
| 06.08.2025 | 1,30 | 1,30 | 1,23 | 1,25 | 0,00% | 2.890.935,00 |
| 05.08.2025 | 1,25 | 1,29 | 1,23 | 1,25 | 1,63% | 3.979.796,00 |
| 04.08.2025 | 1,19 | 1,25 | 1,17 | 1,23 | 6,03% | 2.622.434,00 |
| 01.08.2025 | 1,18 | 1,19 | 1,13 | 1,16 | -4,13% | 3.577.208,00 |
| 31.07.2025 | 1,23 | 1,24 | 1,18 | 1,21 | -1,63% | 7.924.468,00 |
| 30.07.2025 | 1,27 | 1,31 | 1,22 | 1,23 | -3,91% | 3.192.895,00 |
| 29.07.2025 | 1,41 | 1,41 | 1,26 | 1,28 | -9,22% | 5.309.053,00 |
| 28.07.2025 | 1,40 | 1,41 | 1,36 | 1,41 | 0,71% | 3.673.834,00 |
| 25.07.2025 | 1,39 | 1,42 | 1,36 | 1,40 | 3,70% | 4.703.529,00 |
| 24.07.2025 | 1,34 | 1,39 | 1,34 | 1,35 | -0,74% | 5.667.944,00 |
| 23.07.2025 | 1,36 | 1,41 | 1,34 | 1,36 | -1,45% | 4.695.188,00 |
| 22.07.2025 | 1,36 | 1,39 | 1,33 | 1,38 | 1,47% | 5.254.156,00 |
| 21.07.2025 | 1,36 | 1,39 | 1,31 | 1,36 | 0,74% | 6.138.502,00 |
| 18.07.2025 | 1,32 | 1,36 | 1,30 | 1,35 | 1,50% | 6.946.386,00 |
| 17.07.2025 | 1,34 | 1,35 | 1,30 | 1,33 | -0,75% | 7.000.332,00 |
| 16.07.2025 | 1,30 | 1,36 | 1,28 | 1,34 | 3,88% | 7.475.668,00 |
| 15.07.2025 | 1,18 | 1,29 | 1,18 | 1,29 | 9,32% | 11.164.239,00 |
| 14.07.2025 | 1,15 | 1,19 | 1,12 | 1,18 | 2,61% | 4.386.539,00 |
| 11.07.2025 | 1,11 | 1,18 | 1,10 | 1,15 | 2,68% | 5.265.593,00 |
| 10.07.2025 | 1,09 | 1,14 | 1,08 | 1,12 | 5,66% | 4.140.778,00 |
| 09.07.2025 | 1,08 | 1,10 | 1,05 | 1,06 | -1,85% | 3.238.589,00 |
| 08.07.2025 | 1,11 | 1,12 | 1,04 | 1,08 | -1,82% | 6.027.484,00 |
| 07.07.2025 | 1,08 | 1,18 | 1,04 | 1,10 | 0,92% | 6.486.922,00 |
| 03.07.2025 | 1,08 | 1,09 | 1,05 | 1,09 | 1,87% | 2.348.684,00 |
| 02.07.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 1,90% | 7.817.075,00 |
| 01.07.2025 | 1,06 | 1,06 | 1,03 | 1,05 | 0,00% | 4.037.314,00 |
| 30.06.2025 | 1,06 | 1,08 | 1,01 | 1,05 | 5,00% | 7.226.510,00 |
| 27.06.2025 | 1,07 | 1,11 | 1,00 | 1,00 | -6,54% | 57.279.056,00 |
| 26.06.2025 | 1,03 | 1,07 | 1,01 | 1,07 | 4,90% | 3.754.059,00 |
| 25.06.2025 | 1,05 | 1,07 | 1,01 | 1,02 | -2,86% | 2.977.063,00 |
| 24.06.2025 | 1,06 | 1,08 | 1,01 | 1,05 | 0,00% | 4.758.520,00 |
| 23.06.2025 | 1,03 | 1,08 | 0,97 | 1,05 | 2,94% | 4.430.842,00 |
| 20.06.2025 | 1,13 | 1,13 | 1,02 | 1,02 | -9,73% | 28.974.560,00 |
| 18.06.2025 | 1,08 | 1,14 | 1,07 | 1,13 | 4,63% | 6.889.735,00 |
| 17.06.2025 | 1,10 | 1,13 | 1,06 | 1,08 | -0,92% | 4.612.688,00 |
| 16.06.2025 | 0,99 | 1,11 | 0,98 | 1,09 | 14,62% | 7.143.804,00 |
| 13.06.2025 | 0,91 | 0,97 | 0,90 | 0,95 | 2,60% | 7.441.074,00 |
| 12.06.2025 | 0,95 | 0,97 | 0,93 | 0,93 | -3,45% | 7.718.976,00 |
| 11.06.2025 | 0,96 | 0,98 | 0,92 | 0,96 | 0,99% | 11.534.621,00 |
| 10.06.2025 | 1,02 | 1,03 | 0,88 | 0,95 | -3,14% | 8.208.937,00 |
| 09.06.2025 | 0,87 | 1,02 | 0,86 | 0,98 | 16,83% | 14.694.775,00 |
| 06.06.2025 | 0,84 | 0,86 | 0,81 | 0,84 | 1,20% | 3.631.270,00 |
| 05.06.2025 | 0,83 | 0,84 | 0,80 | 0,83 | 0,00% | 2.994.811,00 |
| 04.06.2025 | 0,83 | 0,84 | 0,80 | 0,83 | 2,62% | 4.209.542,00 |
| 03.06.2025 | 0,80 | 0,83 | 0,77 | 0,81 | 8,56% | 9.010.323,00 |
| 02.06.2025 | 0,82 | 0,83 | 0,74 | 0,75 | -8,81% | 9.732.163,00 |
| 30.05.2025 | 0,86 | 0,86 | 0,80 | 0,82 | -3,28% | 6.682.339,00 |
| 29.05.2025 | 0,92 | 0,93 | 0,84 | 0,84 | -7,05% | 3.527.242,00 |
| 28.05.2025 | 0,94 | 0,94 | 0,87 | 0,91 | -2,34% | 6.398.266,00 |
| 27.05.2025 | 0,93 | 1,00 | 0,90 | 0,93 | 6,90% | 8.184.659,00 |
| 23.05.2025 | 0,80 | 0,90 | 0,80 | 0,87 | 22,12% | 15.410.407,00 |
| 22.05.2025 | 0,72 | 0,74 | 0,70 | 0,71 | -0,01% | 2.732.527,00 |
| 21.05.2025 | 0,70 | 0,74 | 0,70 | 0,71 | 1,15% | 2.058.217,00 |